674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,201000,1886997550,7960,7960,7960,7960,0
|
|
20230616,200900,1886997550,7960,7960,7960,7960,0
|
|
20230616,200800,1886997550,7960,7960,7960,7960,0
|
|
20230616,200700,1886997550,7960,7960,7960,7960,0
|
|
20230616,200600,1886997550,7960,7960,7960,7960,0
|
|
20230616,200500,1886997550,7960,7960,7960,7960,0
|
|
20230616,200400,1886997550,7960,7960,7960,7960,0
|
|
20230616,200300,1886997550,7960,7960,7960,7960,0
|
|
20230616,200200,1886997550,7960,7960,7960,7960,0
|
|
20230616,200100,1886997550,7960,7960,7960,7960,0
|
|
20230616,200000,1886997550,7960,7960,7960,7960,0
|
|
20230616,195900,1886997550,7960,7960,7960,7960,0
|
|
20230616,195800,1886997550,7960,7960,7960,7960,0
|
|
20230616,195700,1886997550,7960,7960,7960,7960,0
|
|
20230616,195600,1886997550,7960,7960,7960,7960,0
|
|
20230616,195500,1886997550,7960,7960,7960,7960,0
|
|
20230616,195400,1886997550,7960,7960,7960,7960,0
|
|
20230616,195300,1886997550,7960,7960,7960,7960,0
|
|
20230616,195200,1886997550,7960,7960,7960,7960,0
|
|
20230616,195100,1886997550,7960,7960,7960,7960,0
|
|
20230616,195000,1886997550,7960,7960,7960,7960,0
|
|
20230616,194900,1886997550,7960,7960,7960,7960,0
|
|
20230616,194800,1886997550,7960,7960,7960,7960,0
|
|
20230616,194700,1886997550,7960,7960,7960,7960,0
|
|
20230616,194600,1886997550,7960,7960,7960,7960,0
|
|
20230616,194500,1886997550,7960,7960,7960,7960,0
|
|
20230616,194400,1886997550,7960,7960,7960,7960,0
|
|
20230616,194300,1886997550,7960,7960,7960,7960,0
|
|
20230616,194200,1886997550,7960,7960,7960,7960,0
|
|
20230616,194100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,194000,1886997550,7960,7960,7960,7960,0
|
|
20230616,193900,1886997550,7960,7960,7960,7960,0
|
|
20230616,193800,1886997550,7960,7960,7960,7960,0
|
|
20230616,193700,1886997550,7960,7960,7960,7960,0
|
|
20230616,193600,1886997550,7960,7960,7960,7960,0
|
|
20230616,193500,1886997550,7960,7960,7960,7960,0
|
|
20230616,193400,1886997550,7960,7960,7960,7960,0
|
|
20230616,193300,1886997550,7960,7960,7960,7960,0
|
|
20230616,193200,1886997550,7960,7960,7960,7960,0
|
|
20230616,193100,1886997550,7960,7960,7960,7960,0
|
|
20230616,193000,1886997550,7960,7960,7960,7960,0
|
|
20230616,192900,1886997550,7960,7960,7960,7960,0
|
|
20230616,192800,1886997550,7960,7960,7960,7960,0
|
|
20230616,192700,1886997550,7960,7960,7960,7960,0
|
|
20230616,192600,1886997550,7960,7960,7960,7960,0
|
|
20230616,192500,1886997550,7960,7960,7960,7960,0
|
|
20230616,192400,1886997550,7960,7960,7960,7960,0
|
|
20230616,192300,1886997550,7960,7960,7960,7960,0
|
|
20230616,192200,1886997550,7960,7960,7960,7960,0
|
|
20230616,192100,1886997550,7960,7960,7960,7960,0
|
|
20230616,192000,1886997550,7960,7960,7960,7960,0
|
|
20230616,191900,1886997550,7960,7960,7960,7960,0
|
|
20230616,191800,1886997550,7960,7960,7960,7960,0
|
|
20230616,191700,1886997550,7960,7960,7960,7960,0
|
|
20230616,191600,1886997550,7960,7960,7960,7960,0
|
|
20230616,191500,1886997550,7960,7960,7960,7960,0
|
|
20230616,191400,1886997550,7960,7960,7960,7960,0
|
|
20230616,191300,1886997550,7960,7960,7960,7960,0
|
|
20230616,191200,1886997550,7960,7960,7960,7960,0
|
|
20230616,191100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,191000,1886997550,7960,7960,7960,7960,0
|
|
20230616,190900,1886997550,7960,7960,7960,7960,0
|
|
20230616,190800,1886997550,7960,7960,7960,7960,0
|
|
20230616,190700,1886997550,7960,7960,7960,7960,0
|
|
20230616,190600,1886997550,7960,7960,7960,7960,0
|
|
20230616,190500,1886997550,7960,7960,7960,7960,0
|
|
20230616,190400,1886997550,7960,7960,7960,7960,0
|
|
20230616,190300,1886997550,7960,7960,7960,7960,0
|
|
20230616,190200,1886997550,7960,7960,7960,7960,0
|
|
20230616,190100,1886997550,7960,7960,7960,7960,0
|
|
20230616,190000,1886997550,7960,7960,7960,7960,0
|
|
20230616,185900,1886997550,7960,7960,7960,7960,0
|
|
20230616,185800,1886997550,7960,7960,7960,7960,0
|
|
20230616,185700,1886997550,7960,7960,7960,7960,0
|
|
20230616,185600,1886997550,7960,7960,7960,7960,0
|
|
20230616,185500,1886997550,7960,7960,7960,7960,0
|
|
20230616,185400,1886997550,7960,7960,7960,7960,0
|
|
20230616,185300,1886997550,7960,7960,7960,7960,0
|
|
20230616,185200,1886997550,7960,7960,7960,7960,0
|
|
20230616,185100,1886997550,7960,7960,7960,7960,0
|
|
20230616,185000,1886997550,7960,7960,7960,7960,0
|
|
20230616,184900,1886997550,7960,7960,7960,7960,0
|
|
20230616,184800,1886997550,7960,7960,7960,7960,0
|
|
20230616,184700,1886997550,7960,7960,7960,7960,0
|
|
20230616,184600,1886997550,7960,7960,7960,7960,0
|
|
20230616,184500,1886997550,7960,7960,7960,7960,0
|
|
20230616,184400,1886997550,7960,7960,7960,7960,0
|
|
20230616,184300,1886997550,7960,7960,7960,7960,0
|
|
20230616,184200,1886997550,7960,7960,7960,7960,0
|
|
20230616,184100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,184000,1886997550,7960,7960,7960,7960,0
|
|
20230616,183900,1886997550,7960,7960,7960,7960,0
|
|
20230616,183800,1886997550,7960,7960,7960,7960,0
|
|
20230616,183700,1886997550,7960,7960,7960,7960,0
|
|
20230616,183600,1886997550,7960,7960,7960,7960,0
|
|
20230616,183500,1886997550,7960,7960,7960,7960,0
|
|
20230616,183400,1886997550,7960,7960,7960,7960,0
|
|
20230616,183300,1886997550,7960,7960,7960,7960,0
|
|
20230616,183200,1886997550,7960,7960,7960,7960,0
|
|
20230616,183100,1886997550,7960,7960,7960,7960,0
|
|
20230616,183000,1886997550,7960,7960,7960,7960,0
|
|
20230616,182900,1886997550,7960,7960,7960,7960,0
|
|
20230616,182800,1886997550,7960,7960,7960,7960,0
|
|
20230616,182700,1886997550,7960,7960,7960,7960,0
|
|
20230616,182600,1886997550,7960,7960,7960,7960,0
|
|
20230616,182500,1886997550,7960,7960,7960,7960,0
|
|
20230616,182400,1886997550,7960,7960,7960,7960,0
|
|
20230616,182300,1886997550,7960,7960,7960,7960,0
|
|
20230616,182200,1886997550,7960,7960,7960,7960,0
|
|
20230616,182100,1886997550,7960,7960,7960,7960,0
|
|
20230616,182000,1886997550,7960,7960,7960,7960,0
|
|
20230616,181900,1886997550,7960,7960,7960,7960,0
|
|
20230616,181800,1886997550,7960,7960,7960,7960,0
|
|
20230616,181700,1886997550,7960,7960,7960,7960,0
|
|
20230616,181600,1886997550,7960,7960,7960,7960,0
|
|
20230616,181500,1886997550,7960,7960,7960,7960,0
|
|
20230616,181400,1886997550,7960,7960,7960,7960,0
|
|
20230616,181300,1886997550,7960,7960,7960,7960,0
|
|
20230616,181200,1886997550,7960,7960,7960,7960,0
|
|
20230616,181100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,181000,1886997550,7960,7960,7960,7960,0
|
|
20230616,180900,1886997550,7960,7960,7960,7960,0
|
|
20230616,180800,1886997550,7960,7960,7960,7960,0
|
|
20230616,180700,1886997550,7960,7960,7960,7960,0
|
|
20230616,180600,1886997550,7960,7960,7960,7960,0
|
|
20230616,180500,1886997550,7960,7960,7960,7960,0
|
|
20230616,180400,1886997550,7960,7960,7960,7960,0
|
|
20230616,180300,1886997550,7960,7960,7960,7960,0
|
|
20230616,180200,1886997550,7960,7960,7960,7960,0
|
|
20230616,180100,1886997550,7960,7960,7960,7960,0
|
|
20230616,180000,1886997550,7960,7960,7960,7960,0
|
|
20230616,175900,1886997550,7960,7960,7960,7960,0
|
|
20230616,175800,1886997550,7960,7960,7960,7960,0
|
|
20230616,175700,1886997550,7960,7960,7960,7960,0
|
|
20230616,175600,1886997550,7960,7960,7960,7960,0
|
|
20230616,175500,1886997550,7960,7960,7960,7960,0
|
|
20230616,175400,1886997550,7960,7960,7960,7960,0
|
|
20230616,175300,1886997550,7960,7960,7960,7960,0
|
|
20230616,175200,1886997550,7960,7960,7960,7960,0
|
|
20230616,175100,1886997550,7960,7960,7960,7960,0
|
|
20230616,175000,1886997550,7960,7960,7960,7960,0
|
|
20230616,174900,1886997550,7960,7960,7960,7960,0
|
|
20230616,174800,1886997550,7960,7960,7960,7960,0
|
|
20230616,174700,1886997550,7960,7960,7960,7960,0
|
|
20230616,174600,1886997550,7960,7960,7960,7960,0
|
|
20230616,174500,1886997550,7960,7960,7960,7960,0
|
|
20230616,174400,1886997550,7960,7960,7960,7960,0
|
|
20230616,174300,1886997550,7960,7960,7960,7960,0
|
|
20230616,174200,1886997550,7960,7960,7960,7960,0
|
|
20230616,174100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,174000,1886997550,7960,7960,7960,7960,0
|
|
20230616,173900,1886997550,7960,7960,7960,7960,0
|
|
20230616,173800,1886997550,7960,7960,7960,7960,0
|
|
20230616,173700,1886997550,7960,7960,7960,7960,0
|
|
20230616,173600,1886997550,7960,7960,7960,7960,0
|
|
20230616,173500,1886997550,7960,7960,7960,7960,0
|
|
20230616,173400,1886997550,7960,7960,7960,7960,0
|
|
20230616,173300,1886997550,7960,7960,7960,7960,0
|
|
20230616,173200,1886997550,7960,7960,7960,7960,0
|
|
20230616,173100,1886997550,7960,7960,7960,7960,0
|
|
20230616,173000,1886997550,7960,7960,7960,7960,0
|
|
20230616,172900,1886997550,7960,7960,7960,7960,0
|
|
20230616,172800,1886997550,7960,7960,7960,7960,0
|
|
20230616,172700,1886997550,7960,7960,7960,7960,0
|
|
20230616,172600,1886997550,7960,7960,7960,7960,0
|
|
20230616,172500,1886997550,7960,7960,7960,7960,0
|
|
20230616,172400,1886997550,7960,7960,7960,7960,0
|
|
20230616,172300,1886997550,7960,7960,7960,7960,0
|
|
20230616,172200,1886997550,7960,7960,7960,7960,0
|
|
20230616,172100,1886997550,7960,7960,7960,7960,0
|
|
20230616,172000,1886997550,7960,7960,7960,7960,0
|
|
20230616,171900,1886997550,7960,7960,7960,7960,0
|
|
20230616,171800,1886997550,7960,7960,7960,7960,0
|
|
20230616,171700,1886997550,7960,7960,7960,7960,0
|
|
20230616,171600,1886997550,7960,7960,7960,7960,0
|
|
20230616,171500,1886997550,7960,7960,7960,7960,0
|
|
20230616,171400,1886997550,7960,7960,7960,7960,0
|
|
20230616,171300,1886997550,7960,7960,7960,7960,0
|
|
20230616,171200,1886997550,7960,7960,7960,7960,0
|
|
20230616,171100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,171000,1886997550,7960,7960,7960,7960,0
|
|
20230616,170900,1886997550,7960,7960,7960,7960,0
|
|
20230616,170800,1886997550,7960,7960,7960,7960,0
|
|
20230616,170700,1886997550,7960,7960,7960,7960,0
|
|
20230616,170600,1886997550,7960,7960,7960,7960,0
|
|
20230616,170500,1886997550,7960,7960,7960,7960,0
|
|
20230616,170400,1886997550,7960,7960,7960,7960,0
|
|
20230616,170300,1886997550,7960,7960,7960,7960,0
|
|
20230616,170200,1886997550,7960,7960,7960,7960,0
|
|
20230616,170100,1886997550,7960,7960,7960,7960,0
|
|
20230616,170000,1886997550,7960,7960,7960,7960,0
|
|
20230616,165900,1886997550,7960,7960,7960,7960,0
|
|
20230616,165800,1886997550,7960,7960,7960,7960,0
|
|
20230616,165700,1886997550,7960,7960,7960,7960,0
|
|
20230616,165600,1886997550,7960,7960,7960,7960,0
|
|
20230616,165500,1886997550,7960,7960,7960,7960,0
|
|
20230616,165400,1886997550,7960,7960,7960,7960,0
|
|
20230616,165300,1886997550,7960,7960,7960,7960,0
|
|
20230616,165200,1886997550,7960,7960,7960,7960,0
|
|
20230616,165100,1886997550,7960,7960,7960,7960,0
|
|
20230616,165000,1886997550,7960,7960,7960,7960,0
|
|
20230616,164900,1886997550,7960,7960,7960,7960,0
|
|
20230616,164800,1886997550,7960,7960,7960,7960,0
|
|
20230616,164700,1886997550,7960,7960,7960,7960,0
|
|
20230616,164600,1886997550,7960,7960,7960,7960,0
|
|
20230616,164500,1886997550,7960,7960,7960,7960,0
|
|
20230616,164400,1886997550,7960,7960,7960,7960,0
|
|
20230616,164300,1886997550,7960,7960,7960,7960,0
|
|
20230616,164200,1886997550,7960,7960,7960,7960,0
|
|
20230616,164100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,164000,1886997550,7960,7960,7960,7960,0
|
|
20230616,163900,1886997550,7960,7960,7960,7960,0
|
|
20230616,163800,1886997550,7960,7960,7960,7960,0
|
|
20230616,163700,1886997550,7960,7960,7960,7960,0
|
|
20230616,163600,1886997550,7960,7960,7960,7960,0
|
|
20230616,163500,1886997550,7960,7960,7960,7960,0
|
|
20230616,163400,1886997550,7960,7960,7960,7960,0
|
|
20230616,163300,1886997550,7960,7960,7960,7960,0
|
|
20230616,163200,1886997550,7960,7960,7960,7960,0
|
|
20230616,163100,1886997550,7960,7960,7960,7960,0
|
|
20230616,163000,1886997550,7960,7960,7960,7960,0
|
|
20230616,162900,1886997550,7960,7960,7960,7960,0
|
|
20230616,162800,1886997550,7960,7960,7960,7960,0
|
|
20230616,162700,1886997550,7960,7960,7960,7960,0
|
|
20230616,162600,1886997550,7960,7960,7960,7960,0
|
|
20230616,162500,1886997550,7960,7960,7960,7960,0
|
|
20230616,162400,1886997550,7960,7960,7960,7960,0
|
|
20230616,162300,1886997550,7960,7960,7960,7960,0
|
|
20230616,162200,1886997550,7960,7960,7960,7960,0
|
|
20230616,162100,1886997550,7960,7960,7960,7960,0
|
|
20230616,162000,1886997550,7960,7960,7960,7960,0
|
|
20230616,161900,1886997550,7960,7960,7960,7960,0
|
|
20230616,161800,1886997550,7960,7960,7960,7960,0
|
|
20230616,161700,1886997550,7960,7960,7960,7960,0
|
|
20230616,161600,1886997550,7960,7960,7960,7960,0
|
|
20230616,161500,1886997550,7960,7960,7960,7960,0
|
|
20230616,161400,1886997550,7960,7960,7960,7960,0
|
|
20230616,161300,1886997550,7960,7960,7960,7960,0
|
|
20230616,161200,1886997550,7960,7960,7960,7960,0
|
|
20230616,161100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,161000,1886997550,7960,7960,7960,7960,0
|
|
20230616,160900,1886997550,7960,7960,7960,7960,0
|
|
20230616,160800,1886997550,7960,7960,7960,7960,0
|
|
20230616,160700,1886997550,7960,7960,7960,7960,0
|
|
20230616,160600,1886997550,7960,7960,7960,7960,0
|
|
20230616,160500,1886997550,7960,7960,7960,7960,0
|
|
20230616,160400,1886997550,7960,7960,7960,7960,0
|
|
20230616,160300,1886997550,7960,7960,7960,7960,0
|
|
20230616,160200,1886997550,7960,7960,7960,7960,0
|
|
20230616,160100,1886997550,7960,7960,7960,7960,0
|
|
20230616,160000,1886997550,7960,7960,7960,7960,0
|
|
20230616,155900,1886997550,7960,7960,7960,7960,0
|
|
20230616,155800,1886997550,7960,7960,7960,7960,0
|
|
20230616,155700,1886997550,7960,7960,7960,7960,0
|
|
20230616,155600,1886997550,7960,7960,7960,7960,0
|
|
20230616,155500,1886997550,7960,7960,7960,7960,0
|
|
20230616,155400,1886997550,7960,7960,7960,7960,0
|
|
20230616,155300,1886997550,7960,7960,7960,7960,0
|
|
20230616,155200,1886997550,7960,7960,7960,7960,0
|
|
20230616,155100,1886997550,7960,7960,7960,7960,0
|
|
20230616,155000,1886997550,7960,7960,7960,7960,0
|
|
20230616,154900,1886997550,7960,7960,7960,7960,0
|
|
20230616,154800,1886997550,7960,7960,7960,7960,0
|
|
20230616,154700,1886997550,7960,7960,7960,7960,0
|
|
20230616,154600,1886997550,7960,7960,7960,7960,0
|
|
20230616,154500,1886997550,7960,7960,7960,7960,0
|
|
20230616,154400,1886997550,7960,7960,7960,7960,0
|
|
20230616,154300,1886997550,7960,7960,7960,7960,0
|
|
20230616,154200,1886997550,7960,7960,7960,7960,0
|
|
20230616,154100,1886997550,7960,7960,7960,7960,3483
|
|
20230616,154000,1886997550,7960,7960,7960,7960,0
|
|
20230616,153900,1886997550,7960,7960,7960,7960,0
|
|
20230616,153800,1886997550,7960,7960,7960,7960,0
|
|
20230616,153700,1886997550,7960,7960,7960,7960,0
|
|
20230616,153600,1886997550,7960,7960,7960,7960,0
|
|
20230616,153500,1886997550,7960,7960,7960,7960,0
|
|
20230616,153400,1886997550,7960,7960,7960,7960,0
|
|
20230616,153300,1886997550,7960,7960,7960,7960,0
|
|
20230616,153200,1886997550,7960,7960,7960,7960,0
|
|
20230616,153100,1886997550,7960,7960,7960,7960,0
|
|
20230616,153000,1886997550,7960,7960,7960,7960,3483
|
|
20230616,152900,1859272870,7970,7970,7970,7970,0
|
|
20230616,152800,1859272870,7970,7970,7970,7970,0
|
|
20230616,152700,1859272870,7970,7970,7970,7970,0
|
|
20230616,152600,1859272870,7970,7970,7970,7970,0
|
|
20230616,152500,1859272870,7970,7970,7970,7970,0
|
|
20230616,152400,1859272870,7970,7970,7970,7970,0
|
|
20230616,152300,1859272870,7970,7970,7970,7970,0
|
|
20230616,152200,1859272870,7970,7970,7970,7970,0
|
|
20230616,152100,1859272870,7970,7970,7970,7970,0
|
|
20230616,152000,1859272870,7970,7970,7970,7970,0
|
|
20230616,151900,1859272870,7970,7970,7970,7960,774
|
|
20230616,151800,1853108790,7960,7960,7960,7960,610
|
|
20230616,151700,1848253190,7970,7980,7980,7970,267
|
|
20230616,151600,1846122690,7980,7980,7980,7980,166
|
|
20230616,151500,1844798010,7990,7990,7990,7990,500
|
|
20230616,151400,1840803010,7990,7980,7990,7980,712
|
|
20230616,151300,1835114180,7980,7980,7980,7980,200
|
|
20230616,151200,1833518180,7960,7960,7960,7960,313
|
|
20230616,151100,1831026700,7990,7990,7990,7990,1
|
|
20230616,151000,1831018710,7960,7960,7960,7960,212
|
|
20230616,150900,1829331190,7990,7960,7990,7960,521
|
|
20230616,150800,1825183700,7960,7960,7970,7960,1936
|
|
20230616,150700,1809770240,7960,8000,8000,7960,3501
|
|
20230616,150600,1781862850,7990,8000,8000,7990,2
|
|
20230616,150500,1781846860,7990,8000,8000,7990,403
|
|
20230616,150400,1778625810,8000,8000,8000,8000,68
|
|
20230616,150300,1778081810,7990,7990,7990,7990,482
|
|
20230616,150200,1774230630,7990,7990,7990,7990,0
|
|
20230616,150100,1774230630,7990,7990,7990,7990,85
|
|
20230616,150000,1773551480,7980,7980,7980,7980,127
|
|
20230616,145900,1772538020,7990,7990,7990,7990,21
|
|
20230616,145800,1772370230,7980,7980,7980,7970,208
|
|
20230616,145700,1770711970,7970,7980,7980,7970,1155
|
|
20230616,145600,1761495100,7980,7980,7980,7980,10
|
|
20230616,145500,1761415300,7980,7990,7990,7980,1134
|
|
20230616,145400,1752364640,7980,7980,7980,7980,50
|
|
20230616,145300,1751965640,7980,7980,7980,7980,0
|
|
20230616,145200,1751965640,7980,7980,7990,7980,417
|
|
20230616,145100,1748637950,7980,7980,7980,7980,20
|
|
20230616,145000,1748478350,7980,7980,7980,7980,150
|
|
20230616,144900,1747281350,7980,7980,7980,7980,62
|
|
20230616,144800,1746786590,7980,7980,7980,7980,24
|
|
20230616,144700,1746595070,7980,7990,7990,7980,17
|
|
20230616,144600,1746459380,7990,7990,7990,7990,36
|
|
20230616,144500,1746171740,7990,7990,7990,7980,2440
|
|
20230616,144400,1726699140,7990,7980,7990,7980,545
|
|
20230616,144300,1722347890,7980,7990,7990,7980,89
|
|
20230616,144200,1721636810,7990,7980,7990,7980,105
|
|
20230616,144100,1720798860,7980,7980,7980,7980,17
|
|
20230616,144000,1720663200,7990,7990,7990,7980,29
|
|
20230616,143900,1720431630,7980,7990,7990,7980,259
|
|
20230616,143800,1718364350,7990,8000,8000,7990,255
|
|
20230616,143700,1716325900,8000,8000,8000,8000,0
|
|
20230616,143600,1716325900,8000,8000,8000,8000,10
|
|
20230616,143500,1716245900,7980,7980,7980,7980,692
|
|
20230616,143400,1710723740,7980,7990,7990,7980,1000
|
|
20230616,143300,1702742660,7990,8000,8000,7990,1525
|
|
20230616,143200,1690557670,7990,8000,8000,7990,150
|
|
20230616,143100,1689357870,8000,7990,8000,7980,660
|
|
20230616,143000,1684087840,7990,8000,8000,7990,1200
|
|
20230616,142900,1674499220,7990,7990,7990,7990,170
|
|
20230616,142800,1673140920,7990,8000,8000,7990,425
|
|
20230616,142700,1669743950,8000,8020,8020,8000,559
|
|
20230616,142600,1665269440,8010,8010,8010,8010,126
|
|
20230616,142500,1664260180,8010,8010,8010,8010,0
|
|
20230616,142400,1664260180,8010,8010,8020,8010,1050
|
|
20230616,142300,1655841550,8000,7990,8000,7990,954
|
|
20230616,142200,1648210350,8000,8000,8000,8000,25
|
|
20230616,142100,1648010350,7990,7990,7990,7990,115
|
|
20230616,142000,1647091500,7990,7990,7990,7990,10
|
|
20230616,141900,1647011600,7990,7990,7990,7990,109
|
|
20230616,141800,1646140690,7980,7980,7980,7980,0
|
|
20230616,141700,1646140690,7980,7980,7980,7980,70
|
|
20230616,141600,1645582090,7980,7980,7980,7980,0
|
|
20230616,141500,1645582090,7980,7990,7990,7980,151
|
|
20230616,141400,1644375610,7980,7980,7980,7980,0
|
|
20230616,141300,1644375610,7980,7990,7990,7980,666
|
|
20230616,141200,1639054290,7990,7990,7990,7990,15
|
|
20230616,141100,1638934440,8000,8000,8000,8000,56
|
|
20230616,141000,1638486440,8000,7990,8000,7990,404
|
|
20230616,140900,1635258470,7990,7990,7990,7990,437
|
|
20230616,140800,1631766840,7980,8000,8000,7980,1081
|
|
20230616,140700,1623133010,7990,7990,7990,7990,0
|
|
20230616,140600,1623133010,7990,7990,7990,7990,894
|
|
20230616,140500,1615989950,8000,7990,8000,7990,6
|
|
20230616,140400,1615941960,7990,7990,7990,7990,323
|
|
20230616,140300,1613361190,7990,7990,7990,7990,300
|
|
20230616,140200,1610964190,7990,7990,7990,7990,1157
|
|
20230616,140100,1601719760,7990,7980,7990,7980,432
|
|
20230616,140000,1598269200,7980,7980,7980,7980,120
|
|
20230616,135900,1597311600,7980,7980,7980,7980,1
|
|
20230616,135800,1597303620,7980,7980,7980,7980,1
|
|
20230616,135700,1597295640,7980,7980,7990,7980,633
|
|
20230616,135600,1592244290,7990,7990,7990,7990,18
|
|
20230616,135500,1592100470,7980,7980,7980,7980,0
|
|
20230616,135400,1592100470,7980,7990,7990,7980,381
|
|
20230616,135300,1589060080,7990,7980,7990,7980,12
|
|
20230616,135200,1588964210,7980,7980,7980,7980,184
|
|
20230616,135100,1587495890,7980,7980,7980,7980,10
|
|
20230616,135000,1587416090,7980,7980,7980,7980,531
|
|
20230616,134900,1583178710,7990,7990,7990,7990,650
|
|
20230616,134800,1577985210,8000,8000,8000,8000,10
|
|
20230616,134700,1577905210,8000,8000,8000,8000,20
|
|
20230616,134600,1577745210,8000,8000,8000,8000,2
|
|
20230616,134500,1577729210,8000,8000,8000,8000,12
|
|
20230616,134400,1577633210,7980,7980,7980,7980,1
|
|
20230616,134300,1577625230,7980,7980,7980,7980,164
|
|
20230616,134200,1576316510,7980,7980,7980,7980,1253
|
|
20230616,134100,1566317570,7980,7990,7990,7980,2514
|
|
20230616,134000,1546240710,7990,7990,7990,7990,0
|
|
20230616,133900,1546240710,7990,7990,7990,7990,1121
|
|
20230616,133800,1537283920,7990,7990,7990,7990,31
|
|
20230616,133700,1537036230,8000,8000,8000,8000,1
|
|
20230616,133600,1537028230,7990,7990,7990,7990,37
|
|
20230616,133500,1536732600,7990,7990,7990,7990,520
|
|
20230616,133400,1532577800,7990,7990,7990,7990,162
|
|
20230616,133300,1531283420,7990,8000,8000,7990,390
|
|
20230616,133200,1528166320,8000,8000,8000,8000,100
|
|
20230616,133100,1527366320,7990,7990,7990,7990,600
|
|
20230616,133000,1522572320,7990,8000,8000,7990,973
|
|
20230616,132900,1514791090,8000,8000,8000,8000,2444
|
|
20230616,132800,1495239090,8000,8000,8000,8000,448
|
|
20230616,132700,1491655090,8010,8000,8010,8000,355
|
|
20230616,132600,1488815070,8000,8000,8000,8000,0
|
|
20230616,132500,1488815070,8000,8000,8000,8000,300
|
|
20230616,132400,1486415070,8000,8000,8000,8000,334
|
|
20230616,132300,1483743070,8000,8010,8020,8000,403
|
|
20230616,132200,1480518030,8020,8000,8020,8000,67
|
|
20230616,132100,1479982010,8020,8000,8020,8000,125
|
|
20230616,132000,1478981970,8020,8020,8020,8020,0
|
|
20230616,131900,1478981970,8020,8020,8020,8020,0
|
|
20230616,131800,1478981970,8020,8010,8020,8000,601
|
|
20230616,131700,1474173360,8020,8010,8020,8010,51
|
|
20230616,131600,1473764840,8020,8020,8020,8020,26
|
|
20230616,131500,1473556320,8010,8010,8010,8010,100
|
|
20230616,131400,1472755320,8020,8020,8030,8020,123
|
|
20230616,131300,1471768850,8030,8030,8030,8030,0
|
|
20230616,131200,1471768850,8030,8030,8030,8030,0
|
|
20230616,131100,1471768850,8030,8030,8030,8030,100
|
|
20230616,131000,1470965850,8030,8030,8030,8030,0
|
|
20230616,130900,1470965850,8030,8020,8030,8020,940
|
|
20230616,130800,1463427040,8020,8010,8020,8010,156
|
|
20230616,130700,1462177470,8010,8020,8020,8000,213
|
|
20230616,130600,1460473220,8020,8020,8020,8020,0
|
|
20230616,130500,1460473220,8020,8020,8020,8020,188
|
|
20230616,130400,1458965460,8020,8000,8020,7990,1074
|
|
20230616,130300,1450377410,8020,8020,8020,8020,65
|
|
20230616,130200,1449856110,8020,8020,8020,8020,1046
|
|
20230616,130100,1441467190,8020,8020,8020,8020,0
|
|
20230616,130000,1441467190,8020,8020,8020,8020,0
|
|
20230616,125900,1441467190,8020,8020,8020,8020,0
|
|
20230616,125800,1441467190,8020,8020,8020,8020,1
|
|
20230616,125700,1441459170,8000,8000,8000,8000,100
|
|
20230616,125600,1440659170,8020,8000,8020,8000,419
|
|
20230616,125500,1437307150,8000,7990,8000,7990,58
|
|
20230616,125400,1436843220,8000,8000,8000,8000,360
|
|
20230616,125300,1433963220,8000,8000,8000,8000,50
|
|
20230616,125200,1433563220,8000,8020,8020,8000,545
|
|
20230616,125100,1429200520,8020,8010,8020,8010,415
|
|
20230616,125000,1425872260,8010,8010,8010,8010,129
|
|
20230616,124900,1424838970,8010,8010,8010,8010,110
|
|
20230616,124800,1423957870,8000,8000,8000,8000,33
|
|
20230616,124700,1423693870,8020,8020,8020,8020,0
|
|
20230616,124600,1423693870,8020,8020,8020,8020,0
|
|
20230616,124500,1423693870,8020,8010,8020,8000,319
|
|
20230616,124400,1421135520,8010,8010,8010,8010,2
|
|
20230616,124300,1421119500,8010,8010,8010,8010,97
|
|
20230616,124200,1420342530,8020,8020,8020,8020,0
|
|
20230616,124100,1420342530,8020,8020,8020,8020,5
|
|
20230616,124000,1420302430,8020,8010,8020,8010,65
|
|
20230616,123900,1419781160,8020,7990,8020,7990,451
|
|
20230616,123800,1416172640,8000,8000,8000,8000,42
|
|
20230616,123700,1415836640,8000,8020,8020,8000,80
|
|
20230616,123600,1415196020,8000,8000,8000,8000,309
|
|
20230616,123500,1412724020,8000,8000,8000,8000,1000
|
|
20230616,123400,1404724020,7970,7980,8000,7970,1025
|
|
20230616,123300,1396528150,7990,7980,7990,7980,2167
|
|
20230616,123200,1379230080,7980,7980,7980,7980,1
|
|
20230616,123100,1379222100,7990,7980,7990,7980,698
|
|
20230616,123000,1373651780,7990,7990,7990,7990,174
|
|
20230616,122900,1372261520,7990,7990,7990,7990,0
|
|
20230616,122800,1372261520,7990,7990,7990,7990,94
|
|
20230616,122700,1371510460,7990,7990,7990,7990,8
|
|
20230616,122600,1371446540,7980,7980,7980,7980,41
|
|
20230616,122500,1371119360,7980,7980,7980,7980,0
|
|
20230616,122400,1371119360,7980,7980,7980,7980,135
|
|
20230616,122300,1370042060,7980,7980,7980,7980,10
|
|
20230616,122200,1369962260,7980,7970,7980,7970,140
|
|
20230616,122100,1368846360,7970,7980,7980,7970,304
|
|
20230616,122000,1366422630,7980,7980,7980,7980,75
|
|
20230616,121900,1365824130,7980,7980,7980,7980,51
|
|
20230616,121800,1365417150,7980,7980,7980,7980,383
|
|
20230616,121700,1362360810,7980,7980,7980,7980,0
|
|
20230616,121600,1362360810,7980,7980,7980,7980,598
|
|
20230616,121500,1357588770,7980,7990,7990,7980,644
|
|
20230616,121400,1352449350,8000,8000,8000,8000,0
|
|
20230616,121300,1352449350,8000,7980,8000,7980,240
|
|
20230616,121200,1350534110,7990,7990,7990,7990,4
|
|
20230616,121100,1350502150,8000,8000,8000,8000,0
|
|
20230616,121000,1350502150,8000,8000,8000,8000,101
|
|
20230616,120900,1349694150,8000,7990,8000,7990,4
|
|
20230616,120800,1349662160,7990,8000,8000,7990,2284
|
|
20230616,120700,1331411380,7990,8000,8000,7990,871
|
|
20230616,120600,1324452080,8000,8000,8000,8000,1
|
|
20230616,120500,1324444080,8000,8000,8000,8000,20
|
|
20230616,120400,1324284080,8000,8000,8000,8000,0
|
|
20230616,120300,1324284080,8000,8000,8000,8000,10
|
|
20230616,120200,1324204080,8000,8000,8000,8000,0
|
|
20230616,120100,1324204080,8000,7990,8000,7990,22
|
|
20230616,120000,1324028100,7990,7990,7990,7990,70
|
|
20230616,115900,1323468800,7990,7990,7990,7990,496
|
|
20230616,115800,1319505760,7990,7990,7990,7990,723
|
|
20230616,115700,1313728990,7990,7990,7990,7990,1
|
|
20230616,115600,1313721000,8000,8000,8000,8000,0
|
|
20230616,115500,1313721000,8000,8000,8000,7990,199
|
|
20230616,115400,1312129500,8000,8000,8000,8000,406
|
|
20230616,115300,1308881500,8000,8000,8000,8000,274
|
|
20230616,115200,1306689500,8000,8030,8030,8000,285
|
|
20230616,115100,1304407250,8030,8030,8030,8030,3
|
|
20230616,115000,1304383160,8030,8030,8030,8030,1
|
|
20230616,114900,1304375130,8010,8010,8010,8010,0
|
|
20230616,114800,1304375130,8010,8010,8010,8010,107
|
|
20230616,114700,1303518060,8010,8010,8010,8010,41
|
|
20230616,114600,1303189650,8010,8010,8010,8010,0
|
|
20230616,114500,1303189650,8010,8010,8010,8010,10
|
|
20230616,114400,1303109550,8010,8020,8020,8010,444
|
|
20230616,114300,1299553100,8030,8030,8030,8030,0
|
|
20230616,114200,1299553100,8030,8030,8030,8030,0
|
|
20230616,114100,1299553100,8030,8030,8030,8030,0
|
|
20230616,114000,1299553100,8030,8030,8030,8030,1
|
|
20230616,113900,1299545070,8040,8040,8040,8040,1
|
|
20230616,113800,1299537030,8030,8030,8030,8030,0
|
|
20230616,113700,1299537030,8030,8030,8030,8030,12
|
|
20230616,113600,1299440670,8050,8030,8050,8030,19
|
|
20230616,113500,1299287960,8030,8000,8030,8000,2
|
|
20230616,113400,1299271930,8030,8030,8030,8030,1
|
|
20230616,113300,1299263900,8020,8020,8020,8020,1
|
|
20230616,113200,1299255880,7970,7970,7970,7970,0
|
|
20230616,113100,1299255880,7970,7970,7970,7970,0
|
|
20230616,113000,1299255880,7970,7970,7970,7970,0
|
|
20230616,112900,1299255880,7970,8050,8050,7970,2209
|
|
20230616,112800,1281617280,8050,8000,8050,8000,643
|
|
20230616,112700,1276473230,8000,8020,8020,8000,2540
|
|
20230616,112600,1256129630,8020,8030,8030,8020,50
|
|
20230616,112500,1255728620,8030,8030,8050,8030,301
|
|
20230616,112400,1253308670,8030,8020,8030,8020,377
|
|
20230616,112300,1250285120,8010,8010,8010,8010,20
|
|
20230616,112200,1250124920,8020,8020,8020,8020,12
|
|
20230616,112100,1250028680,8020,8020,8020,8020,864
|
|
20230616,112000,1243099400,8020,8020,8020,8020,40
|
|
20230616,111900,1242778600,8020,8020,8020,8020,316
|
|
20230616,111800,1240244280,8030,8030,8030,8030,113
|
|
20230616,111700,1239336890,8030,8040,8040,8030,132
|
|
20230616,111600,1238276430,8030,8030,8030,8030,0
|
|
20230616,111500,1238276430,8030,8040,8040,8030,1507
|
|
20230616,111400,1226172860,8040,8040,8040,8040,106
|
|
20230616,111300,1225320620,8050,8050,8050,8050,21
|
|
20230616,111200,1225151570,8050,8060,8060,8050,71
|
|
20230616,111100,1224579810,8060,8050,8060,8050,114
|
|
20230616,111000,1223661480,8050,8060,8060,8050,101
|
|
20230616,110900,1222848420,8060,8060,8060,8060,3426
|
|
20230616,110800,1195234860,8060,8060,8060,8060,189
|
|
20230616,110700,1193711520,8060,8060,8070,8060,81
|
|
20230616,110600,1193058650,8060,8070,8070,8060,84
|
|
20230616,110500,1192381510,8070,8070,8070,8070,3
|
|
20230616,110400,1192357300,8070,8070,8070,8070,0
|
|
20230616,110300,1192357300,8070,8060,8070,8060,247
|
|
20230616,110200,1190366470,8060,8060,8060,8060,0
|
|
20230616,110100,1190366470,8060,8080,8080,8060,1660
|
|
20230616,110000,1176974460,8080,8070,8080,8070,534
|
|
20230616,105900,1172664910,8070,8080,8080,8070,772
|
|
20230616,105800,1166427870,8080,8080,8080,8080,662
|
|
20230616,105700,1161078910,8080,8090,8090,8080,144
|
|
20230616,105600,1159915370,8080,8080,8080,8080,852
|
|
20230616,105500,1153031210,8080,8080,8080,8080,294
|
|
20230616,105400,1150655690,8080,8080,8080,8080,227
|
|
20230616,105300,1148821530,8070,8070,8070,8070,684
|
|
20230616,105200,1143301650,8070,8070,8070,8070,526
|
|
20230616,105100,1139056830,8080,8080,8080,8080,1093
|
|
20230616,105000,1130225390,8080,8080,8080,8080,87
|
|
20230616,104900,1129522430,8080,8100,8100,8080,80
|
|
20230616,104800,1128874640,8100,8080,8100,8080,3160
|
|
20230616,104700,1103296610,8080,8090,8090,8080,175
|
|
20230616,104600,1101881910,8090,8070,8090,8070,2867
|
|
20230616,104500,1078716360,8060,8060,8060,8060,92
|
|
20230616,104400,1077974840,8060,8060,8060,8060,1
|
|
20230616,104300,1077966780,8060,8050,8060,8050,610
|
|
20230616,104200,1073052740,8050,8050,8050,8050,193
|
|
20230616,104100,1071499090,8050,8050,8050,8050,105
|
|
20230616,104000,1070653840,8050,8040,8050,8040,712
|
|
20230616,103900,1064925240,8040,8040,8040,8040,953
|
|
20230616,103800,1057263120,8030,8030,8030,8030,0
|
|
20230616,103700,1057263120,8030,8030,8030,8030,0
|
|
20230616,103600,1057263120,8030,8030,8030,8030,1
|
|
20230616,103500,1057255090,8030,8040,8040,8030,307
|
|
20230616,103400,1054788680,8040,8040,8040,8040,90
|
|
20230616,103300,1054065080,8040,8030,8040,8030,1175
|
|
20230616,103200,1044620680,8020,8020,8020,8020,0
|
|
20230616,103100,1044620680,8020,8020,8020,8020,51
|
|
20230616,103000,1044211660,8010,8010,8010,8010,50
|
|
20230616,102900,1043811160,8010,8010,8010,8010,638
|
|
20230616,102800,1038700780,8010,8010,8010,8010,0
|
|
20230616,102700,1038700780,8010,8020,8020,8010,604
|
|
20230616,102600,1033861240,8020,8020,8020,8010,652
|
|
20230616,102500,1028632270,8030,8030,8030,8030,46
|
|
20230616,102400,1028262890,8030,8030,8030,8030,1000
|
|
20230616,102300,1020232890,8040,8040,8050,8040,597
|
|
20230616,102200,1015433000,8040,8030,8040,8030,62
|
|
20230616,102100,1014935120,8050,8040,8050,8040,2985
|
|
20230616,102000,990920020,8040,8040,8040,8040,185
|
|
20230616,101900,989432620,8040,8040,8040,8040,110
|
|
20230616,101800,988548220,8040,8040,8040,8040,5
|
|
20230616,101700,988508020,8040,8020,8040,8010,213
|
|
20230616,101600,986795770,8010,8010,8010,8010,0
|
|
20230616,101500,986795770,8010,8040,8040,8010,141
|
|
20230616,101400,985666330,8010,8020,8020,8010,1535
|
|
20230616,101300,973369190,8020,8020,8020,8020,11
|
|
20230616,101200,973280970,8010,8010,8010,8010,63
|
|
20230616,101100,972776340,8000,8010,8010,8000,110
|
|
20230616,101000,971896330,8000,8000,8000,8000,100
|
|
20230616,100900,971096330,8000,8020,8020,8000,1125
|
|
20230616,100800,962083650,8020,8020,8020,8020,74
|
|
20230616,100700,961490170,8020,8020,8020,8020,346
|
|
20230616,100600,958715250,8020,8020,8020,8020,210
|
|
20230616,100500,957031050,8040,8040,8040,8040,0
|
|
20230616,100400,957031050,8040,8030,8040,8030,249
|
|
20230616,100300,955029110,8030,8020,8030,8010,633
|
|
20230616,100200,949955890,8020,8010,8020,8010,711
|
|
20230616,100100,944258270,8010,8040,8040,8010,15
|
|
20230616,100000,944137900,8020,8010,8020,8010,309
|
|
20230616,095900,941660530,8010,8010,8010,8010,320
|
|
20230616,095800,939097330,8010,8020,8020,8010,296
|
|
20230616,095700,936725710,8020,8000,8020,8000,680
|
|
20230616,095600,931285470,8000,8010,8010,8000,2050
|
|
20230616,095500,914874420,8030,8030,8030,8030,20
|
|
20230616,095400,914713820,8010,8030,8030,8010,3262
|
|
20230616,095300,888572630,8030,8030,8040,8020,780
|
|
20230616,095200,882309250,8030,8030,8030,8030,201
|
|
20230616,095100,880695220,8030,8030,8030,8030,1186
|
|
20230616,095000,871171640,8030,8040,8040,8030,1167
|
|
20230616,094900,861799430,8050,8050,8050,8050,19
|
|
20230616,094800,861646480,8050,8050,8050,8050,26
|
|
20230616,094700,861437180,8050,8040,8050,8040,179
|
|
20230616,094600,859996730,8040,8050,8050,8040,911
|
|
20230616,094500,852667280,8050,8050,8050,8050,160
|
|
20230616,094400,851379280,8050,8050,8060,8050,1207
|
|
20230616,094300,841662730,8050,8030,8050,8030,222
|
|
20230616,094200,839875650,8030,8060,8060,8030,1549
|
|
20230616,094100,827415000,8060,8060,8060,8060,85
|
|
20230616,094000,826729900,8060,8070,8070,8060,262
|
|
20230616,093900,824617780,8070,8060,8070,8060,247
|
|
20230616,093800,822626160,8070,8080,8080,8070,2149
|
|
20230616,093700,805265990,8080,8090,8100,8080,1980
|
|
20230616,093600,789252430,8090,8070,8090,8070,1261
|
|
20230616,093500,779070660,8070,8070,8070,8060,1239
|
|
20230616,093400,769072100,8070,8060,8070,8050,1333
|
|
20230616,093300,758331070,8060,8100,8100,8060,1823
|
|
20230616,093200,743614800,8100,8110,8110,8090,2091
|
|
20230616,093100,726671870,8110,8080,8120,8080,4161
|
|
20230616,093000,692959140,8070,8060,8080,8060,555
|
|
20230616,092900,688482820,8060,8150,8150,8060,13165
|
|
20230616,092800,581683370,8140,8140,8150,8120,25338
|
|
20230616,092700,375527310,8120,8010,8140,8000,10524
|
|
20230616,092600,290523290,8010,7980,8010,7980,4581
|
|
20230616,092500,253871500,7990,7980,8000,7950,724
|
|
20230616,092400,248093530,7950,7960,7960,7940,647
|
|
20230616,092300,242949780,7960,7970,7970,7960,10841
|
|
20230616,092200,156655240,7970,7970,7970,7960,623
|
|
20230616,092100,151694840,7970,7970,7970,7970,353
|
|
20230616,092000,148881430,7960,7970,7970,7960,460
|
|
20230616,091900,145215730,7970,7960,7970,7960,73
|
|
20230616,091800,144634420,7960,7960,7960,7960,364
|
|
20230616,091700,141736980,7960,7960,7960,7960,290
|
|
20230616,091600,139428580,7960,7960,7970,7940,1209
|
|
20230616,091500,129807290,7950,7960,7960,7950,273
|
|
20230616,091400,127634800,7960,7960,7960,7960,55
|
|
20230616,091300,127197000,7960,7970,7970,7960,172
|
|
20230616,091200,125827160,7980,7980,7980,7980,192
|
|
20230616,091100,124295000,7980,7990,7990,7980,189
|
|
20230616,091000,122785530,7990,7990,7990,7990,752
|
|
20230616,090900,116777050,7990,7990,7990,7990,119
|
|
20230616,090800,115826240,7990,7950,7990,7940,163
|
|
20230616,090700,114529070,7940,7940,7940,7940,100
|
|
20230616,090600,113735070,7930,7930,7940,7930,1257
|
|
20230616,090500,103767010,7930,7970,7970,7930,620
|
|
20230616,090400,98849020,8000,7950,8000,7950,151
|
|
20230616,090300,97643520,8000,7960,8000,7950,3188
|
|
20230616,090200,72163600,7990,7990,7990,7980,222
|
|
20230616,090100,70390620,7970,7930,7980,7930,2637
|
|
20230616,090000,49369160,7970,7940,7970,7940,5263
|